Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mtn Group Ltd ADR (OP: MTNOY )

4.829 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 6.480 6.580 6.370 6.415 13,203 -0.35(-5.24%)
Aug 30, 2023 6.750 6.849 6.690 6.770 24,874 +0.00(+0.00%)
Aug 29, 2023 6.790 6.860 6.750 6.770 20,035 +0.01(+0.15%)
Aug 28, 2023 6.780 6.850 6.760 6.760 9,752 +0.03(+0.45%)
Aug 25, 2023 6.700 6.780 6.700 6.730 5,941 +0.02(+0.33%)
Aug 24, 2023 6.735 6.735 6.660 6.708 6,578 -0.12(-1.79%)
Aug 23, 2023 6.790 6.910 6.790 6.830 14,929 +0.09(+1.34%)
Aug 22, 2023 6.775 6.840 6.740 6.740 33,278 -0.17(-2.46%)
Aug 21, 2023 6.900 6.910 6.800 6.910 11,275 +0.05(+0.73%)
Aug 18, 2023 6.815 6.880 6.770 6.860 311,550 +0.01(+0.15%)
Aug 17, 2023 6.910 7.000 6.850 6.850 19,386 -0.05(-0.72%)
Aug 16, 2023 7.000 7.040 6.900 6.900 18,243 -0.17(-2.40%)
Aug 15, 2023 7.040 7.090 6.990 7.070 27,767 -0.10(-1.46%)
Aug 14, 2023 7.220 7.240 7.120 7.175 23,669 +0.27(+3.99%)
Aug 11, 2023 6.855 6.900 6.810 6.900 4,001 +0.04(+0.58%)
Aug 10, 2023 7.020 7.020 6.860 6.860 14,904 +0.17(+2.54%)
Aug 09, 2023 6.705 6.750 6.660 6.690 13,762 +0.00(+0.00%)
Aug 08, 2023 6.690 6.740 6.660 6.690 26,269 -0.09(-1.33%)
Aug 07, 2023 6.800 6.860 6.780 6.780 12,245 -0.18(-2.59%)
Aug 04, 2023 6.900 7.000 6.895 6.960 50,163 +0.04(+0.58%)
Aug 03, 2023 6.870 6.940 6.770 6.920 69,868 -0.11(-1.56%)
Aug 02, 2023 7.110 7.110 7.010 7.030 62,867 -0.62(-8.10%)
Aug 01, 2023 7.760 7.760 7.650 7.650 7,069 -0.21(-2.63%)
Jul 31, 2023 7.880 7.929 7.857 7.857 7,270 -0.14(-1.73%)
Jul 28, 2023 7.960 8.040 7.950 7.995 9,267 +0.12(+1.46%)
Jul 27, 2023 7.930 8.030 7.880 7.880 57,188 +0.01(+0.19%)
Jul 26, 2023 7.751 7.865 7.751 7.865 5,257 +0.02(+0.19%)
Jul 25, 2023 7.905 7.930 7.652 7.850 271,304 +0.24(+3.15%)
Jul 24, 2023 7.490 7.670 7.490 7.610 43,068 +0.09(+1.20%)
Jul 21, 2023 7.600 7.600 7.460 7.520 5,996 -0.07(-0.92%)
Jul 20, 2023 7.490 7.590 7.490 7.590 2,721 +0.04(+0.53%)
Jul 19, 2023 7.530 7.550 7.510 7.550 7,177 -0.04(-0.53%)
Jul 18, 2023 7.610 7.610 7.530 7.590 10,365 -0.01(-0.13%)
Jul 17, 2023 7.520 7.600 7.520 7.600 11,660 +0.16(+2.15%)
Jul 14, 2023 7.490 7.520 7.440 7.440 5,250 -0.26(-3.38%)
Jul 13, 2023 7.630 7.700 7.600 7.700 34,359 +0.16(+2.12%)
Jul 12, 2023 7.500 7.570 7.500 7.540 46,211 +0.26(+3.57%)
Jul 11, 2023 7.250 7.280 7.210 7.280 12,663 +0.17(+2.39%)
Jul 10, 2023 6.990 7.110 6.990 7.110 10,755 +0.02(+0.28%)
Jul 07, 2023 7.120 7.160 7.090 7.090 4,991 +0.08(+1.14%)
Jul 06, 2023 7.000 7.010 6.930 7.010 7,893 -0.25(-3.44%)
Jul 05, 2023 7.250 7.292 7.210 7.260 30,643 -0.02(-0.27%)
Jul 03, 2023 7.290 7.390 7.280 7.280 2,527 -0.06(-0.82%)
Jun 30, 2023 7.324 7.380 7.310 7.340 7,666 -0.02(-0.27%)
Jun 29, 2023 7.340 7.380 7.320 7.360 6,916 +0.00(+0.03%)
Jun 28, 2023 7.365 7.450 7.332 7.358 16,770 +0.03(+0.38%)
Jun 27, 2023 7.320 7.433 7.320 7.330 9,767 -0.02(-0.27%)
Jun 26, 2023 7.315 7.351 7.270 7.350 18,289 +0.09(+1.24%)
Jun 23, 2023 7.080 7.260 7.080 7.260 19,454 -0.17(-2.29%)
Jun 22, 2023 7.360 7.430 7.350 7.430 13,615 -0.10(-1.33%)
Jun 21, 2023 7.460 7.530 7.410 7.530 31,210 +0.17(+2.31%)
Jun 20, 2023 7.450 7.570 7.300 7.360 96,040 -0.39(-5.03%)
Jun 16, 2023 7.830 7.860 7.750 7.750 40,135 +0.02(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.